日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF 日経平均ダブルインバース・インデックス(1366)の株価時系列情報

iFreeETF 日経平均ダブルインバース・インデックス(1366)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 67 68 65 67 15,628,326
2026/06/15 69 69 66 67 6,390,654
2026/06/12 73 75 71 74 20,698,815
2026/06/11 82 84 78 78 19,471,899
2026/06/10 78 80 76 79 6,087,744
2026/06/09 76 80 75 76 24,198,968
2026/06/08 80 81 77 79 8,303,616
2026/06/05 72 76 72 74 4,272,380
2026/06/04 72 73 71 71 7,056,570
2026/06/03 72 73 69 70 14,559,667
2026/06/02 73 77 73 73 18,389,264
2026/06/01 75 75 72 73 15,563,909
2026/05/29 76 77 74 74 11,751,321
2026/05/28 78 81 77 79 5,926,388
2026/05/27 75 78 74 78 13,630,248
2026/05/26 77 79 77 77 3,125,523
2026/05/25 81 81 76 77 8,127,878
2026/05/22 85 86 81 83 6,631,976
2026/05/21 88 89 85 87 22,353,149
2026/05/20 91 94 91 92 6,244,053
2026/05/19 88 92 88 91 9,368,575
2026/05/18 88 91 88 90 14,013,530
2026/05/15 84 90 83 88 7,825,978
2026/05/14 82 85 81 84 4,360,159
2026/05/13 85 86 82 83 7,625,850
2026/05/12 84 86 83 84 5,931,587
2026/05/11 83 86 82 85 11,706,081
2026/05/08 86 87 84 84 7,974,925
2026/05/07 88 88 83 84 8,847,799
2026/05/01 95 96 94 95 3,842,288
2026/04/30 96 97 95 96 7,270,462
2026/04/28 92 95 92 93 5,996,969
2026/04/27 93 95 90 91 8,933,493
2026/04/24 96 96 94 94 1,985,421
2026/04/23 94 98 93 96 7,580,187
2026/04/22 96 97 94 95 10,368,347
2026/04/21 97 97 94 96 4,120,677
2026/04/20 96 98 96 98 4,299,277
2026/04/17 95 98 95 97 2,937,452
2026/04/16 98 98 94 95 7,927,038
2026/04/15 98 100 97 100 4,981,175
2026/04/14 102 103 100 101 2,688,326
2026/04/13 107 107 104 105 2,665,818
2026/04/10 106 106 104 104 3,127,220
2026/04/09 107 109 106 109 2,568,726
2026/04/08 107 110 106 106 7,358,138
2026/04/07 119 121 117 119 2,467,532
2026/04/06 121 121 116 119 4,478,761
2026/04/03 121 122 119 121 3,132,021
2026/03/27 126 127 121 123 3,834,122
2026/03/26 121 124 119 123 3,594,815
2026/03/25 122 123 119 121 3,479,254
2026/03/24 125 132 125 129 3,328,964
2026/03/23 134 137 131 132 5,497,402
2026/03/19 123 125 121 124 3,932,120
2026/03/18 121 121 116 116 3,320,437
2026/03/17 119 124 119 123 2,450,056
2026/03/16 123 126 121 122 4,281,301
2026/03/13 124 126 121 122 4,381,755
2026/03/12 121 123 118 120 4,551,439
2026/03/11 117 118 113 118 10,748,608
2026/03/10 120 124 118 121 4,624,532
2026/03/09 129 134 127 128 9,163,021
2026/03/06 121 121 115 116 5,145,229
2026/03/05 113 120 111 118 20,746,656
2026/03/04 119 125 116 123 14,315,426
2026/03/03 108 115 107 114 6,190,145
2026/03/02 109 110 106 108 4,287,024
2026/02/27 105 107 104 104 1,247,574
2026/02/26 102 106 102 105 4,477,434
2026/02/25 108 109 104 106 4,541,586
2026/02/24 112 113 109 111 1,986,889
2026/02/20 111 113 111 112 2,104,651
2026/02/19 109 110 108 110 1,448,950
2026/02/18 112 112 110 111 2,002,452
2026/02/17 113 115 112 114 1,893,832
2026/02/16 109 113 109 112 2,715,966
2026/02/13 112 113 110 111 4,129,902
2026/02/12 108 110 107 110 2,664,878
2026/02/10 111 112 107 109 8,409,639
2026/02/09 111 115 110 114 8,389,792
2026/02/06 129 131 124 125 3,175,144
2026/02/05 123 127 123 125 3,425,039
2026/02/04 124 126 123 123 2,285,103
2026/02/03 126 127 121 122 8,018,378
2026/02/02 128 133 124 133 4,504,101
2026/01/30 129 132 128 129 2,640,797
2026/01/29 126 131 125 128 1,726,583
2026/01/28 131 132 128 129 1,905,884
2026/01/27 131 133 129 129 893,223
2026/01/26 132 133 130 131 2,248,696
2026/01/23 126 128 125 127 915,243
2026/01/22 128 130 126 128 1,771,745
2026/01/21 136 136 131 132 2,168,805
2026/01/20 129 132 129 131 1,387,111
2026/01/19 129 131 128 128 1,286,682
2026/01/16 126 128 125 127 1,710,239
2026/01/15 127 128 125 125 2,391,203
2026/01/14 127 128 124 125 3,241,172
2026/01/13 128 130 126 129 4,089,723
2026/01/09 140 141 136 138 1,191,490
2026/01/08 138 142 138 141 1,678,754
2026/01/07 136 138 135 138 1,080,777
2026/01/06 136 137 134 135 1,953,609
2026/01/05 142 142 136 138 4,488,208
2025/12/30 147 148 145 147 1,075,911
2025/12/29 144 147 144 146 1,489,665
2025/12/26 145 146 143 144 1,633,686
2025/12/25 147 147 145 146 1,025,276
2025/12/24 146 147 145 147 646,676
2025/12/23 147 148 145 147 1,423,264
2025/12/22 146 148 145 146 1,775,774
2025/12/19 153 154 150 151 751,898
2025/12/18 156 158 154 154 1,997,740
2025/12/17 152 155 151 152 1,269,302
2025/12/16 150 153 149 152 1,993,006
2025/12/15 149 150 147 148 4,338,475
2025/12/12 146 147 142 145 2,170,414
2025/12/11 144 150 144 149 900,004
2025/12/10 145 148 143 145 1,048,880
2025/12/09 146 147 144 146 846,382
2025/12/08 145 148 145 147 398,291
2025/12/05 146 149 146 146 1,272,641
2025/12/04 150 151 143 144 2,820,465
2025/12/03 152 152 148 151 1,709,018
2025/12/02 152 155 152 155 1,084,911
2025/12/01 149 155 147 153 1,845,725
2025/11/28 149 150 148 149 404,394
2025/11/27 150 150 147 149 1,032,487
2025/11/26 156 157 151 152 4,298,629
2025/11/25 154 160 154 158 2,327,794
2025/11/21 160 161 156 159 3,315,170
2025/11/20 147 153 146 152 4,648,378
2025/11/19 157 162 156 159 6,350,022
2025/11/18 152 160 151 157 5,255,002
2025/11/17 150 153 148 148 2,120,032
2025/11/14 150 151 147 148 2,859,130
2025/11/13 146 146 143 145 1,895,737
2025/11/12 146 148 145 145 633,445
2025/11/11 143 148 142 147 1,455,595
2025/11/10 147 149 145 145 2,540,085
2025/11/07 151 154 149 149 5,297,915
2025/11/06 145 149 144 146 2,364,818
2025/11/05 148 157 148 150 9,547,047
2025/11/04 139 143 137 143 3,458,983
2025/10/31 143 143 138 139 4,248,989
2025/10/30 145 147 142 145 7,470,348
2025/10/29 149 149 143 144 6,160,099
2025/10/28 150 152 149 151 2,712,033
2025/10/27 152 153 149 149 4,615,083
2025/10/24 159 159 156 156 1,677,678
2025/10/23 162 163 160 161 1,942,231
2025/10/22 157 162 156 158 2,465,094
2025/10/21 154 159 153 156 5,246,213
2025/10/20 164 165 158 159 3,395,762
2025/10/17 169 171 165 170 3,234,349
2025/10/16 166 168 164 165 1,528,958
2025/10/15 174 175 168 168 3,315,932
2025/10/14 170 178 168 176 8,299,491
2025/10/10 163 168 163 165 2,940,775
2025/10/09 166 168 163 163 6,342,687
2025/10/08 169 170 166 170 2,284,785
2025/10/07 165 169 164 168 5,394,548
2025/10/06 173 173 166 168 8,367,097
2025/10/03 191 192 185 186 4,572,511
2025/10/02 193 196 191 193 2,376,622
2025/10/01 195 198 193 197 2,054,440
2025/09/30 193 195 191 193 2,724,535
2025/09/29 191 194 190 193 1,629,334
2025/09/26 190 192 188 192 2,242,228
2025/09/25 190 191 188 188 1,618,129
2025/09/24 191 194 189 189 1,631,771
2025/09/22 193 193 188 191 2,010,550
2025/09/19 189 200 187 195 5,535,505
2025/09/18 196 197 190 191 2,978,755
2025/09/17 198 199 195 198 1,116,566
2025/09/16 196 199 194 197 2,375,586
2025/09/12 197 200 195 197 4,153,887
2025/09/11 205 206 200 201 6,411,342
2025/09/10 210 210 206 207 3,438,591
2025/09/09 205 210 202 210 5,879,478
2025/09/08 208 211 206 208 3,425,773
2025/09/05 215 217 212 214 2,563,161
2025/09/04 224 224 218 218 3,229,641
2025/09/03 225 227 221 226 4,655,392
2025/09/02 221 224 219 222 1,317,571
2025/09/01 222 227 220 222 3,489,916
2025/08/29 216 219 216 218 1,455,192
2025/08/28 221 222 216 217 2,111,031
2025/08/27 220 223 218 220 1,722,837
2025/08/26 219 224 218 222 3,350,326
2025/08/25 213 219 212 217 2,249,271
2025/08/22 219 222 217 218 1,929,858
2025/08/21 217 220 215 218 1,409,572
2025/08/20 213 218 213 216 4,506,390
2025/08/19 207 211 206 209 2,580,923
2025/08/18 211 212 207 208 3,308,774
2025/08/15 217 218 211 212 2,657,862
2025/08/14 215 220 213 219 3,608,902
2025/08/13 214 216 211 212 4,792,801

このページの先頭へ